Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Development Sector (CIX: MSECTOR449 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1067 1082 1045 1056 0 -7.15(-0.67%)
Nov 27, 2015 1078 1082 1056 1063 0 -13.67(-1.27%)
Nov 25, 2015 1077 1077 1077 1077 0 +1.81(+0.17%)
Nov 24, 2015 1066 1093 1054 1075 0 +6.56(+0.61%)
Nov 23, 2015 1068 1069 1066 1069 0 -10.83(-1.00%)
Nov 20, 2015 1112 1118 1075 1079 0 -23.84(-2.16%)
Nov 19, 2015 1112 1128 1058 1103 0 -6.49(-0.58%)
Nov 18, 2015 1099 1120 1093 1110 0 +12.85(+1.17%)
Nov 17, 2015 1098 1115 1088 1097 0 -0.52(-0.05%)
Nov 16, 2015 1080 1096 1059 1097 0 +14.98(+1.38%)
Nov 13, 2015 1105 1114 1075 1082 0 -23.32(-2.11%)
Nov 12, 2015 1124 1128 1101 1106 0 -19.68(-1.75%)
Nov 11, 2015 1128 1146 1122 1125 0 -5.43(-0.48%)
Nov 10, 2015 1129 1143 1125 1131 0 +0.60(+0.05%)
Nov 09, 2015 1131 1149 1122 1130 0 -3.70(-0.33%)
Nov 06, 2015 1138 1143 1109 1134 0 +0.12(+0.01%)
Nov 05, 2015 1132 1145 1117 1134 0 -0.27(-0.02%)
Nov 04, 2015 1136 1152 1126 1134 0 -1.13(-0.10%)
Nov 03, 2015 1138 1147 1128 1135 0 -8.95(-0.78%)
Nov 02, 2015 1137 1152 1124 1144 0 +8.18(+0.72%)
Oct 30, 2015 1132 1141 1119 1136 0 +0.06(+0.01%)
Oct 29, 2015 1131 1152 1118 1136 0 -6.02(-0.53%)
Oct 28, 2015 1118 1152 1100 1142 0 +27.33(+2.45%)
Oct 27, 2015 1120 1138 1103 1115 0 -9.58(-0.85%)
Oct 26, 2015 1147 1166 1113 1124 0 -11.27(-0.99%)
Oct 23, 2015 1143 1156 1124 1135 0 -4.41(-0.39%)
Oct 22, 2015 1135 1158 1127 1140 0 +11.81(+1.05%)
Oct 21, 2015 1149 1163 1122 1128 0 -15.39(-1.35%)
Oct 20, 2015 1158 1162 1136 1143 0 -19.18(-1.65%)
Oct 19, 2015 1145 1168 1140 1163 0 +11.85(+1.03%)
Oct 16, 2015 1150 1158 1134 1151 0 +1.46(+0.13%)
Oct 15, 2015 1130 1156 1126 1149 0 +17.46(+1.54%)
Oct 14, 2015 1142 1157 1122 1132 0 -8.30(-0.73%)
Oct 13, 2015 1127 1156 1117 1140 0 +12.14(+1.08%)
Oct 12, 2015 1110 1138 1104 1128 0 +19.86(+1.79%)
Oct 09, 2015 1086 1116 1078 1108 0 +23.57(+2.17%)
Oct 08, 2015 1080 1095 1066 1085 0 +7.40(+0.69%)
Oct 07, 2015 1085 1098 1058 1077 0 -6.32(-0.58%)
Oct 06, 2015 1095 1107 1076 1083 0 -16.12(-1.47%)
Oct 05, 2015 1065 1109 1062 1100 0 +34.78(+3.27%)
Oct 02, 2015 1043 1072 1026 1065 0 +15.39(+1.47%)
Oct 01, 2015 1047 1057 1034 1049 0 +9.45(+0.91%)
Sep 30, 2015 1026 1042 991.64 1040 0 +19.26(+1.89%)
Sep 29, 2015 1002 1043 982.57 1021 0 +19.11(+1.91%)
Sep 28, 2015 1001 1023 983.94 1002 0 -7.26(-0.72%)
Sep 25, 2015 1003 1022 992.22 1009 0 +10.53(+1.06%)
Sep 24, 2015 992.87 1001 980.52 998.33 0 +2.83(+0.28%)
Sep 23, 2015 1011 1016 989.73 995.49 0 -11.02(-1.09%)
Sep 22, 2015 994.79 1013 987.70 1007 0 +0.36(+0.04%)
Sep 21, 2015 1006 1011 993.72 1006 0 +3.33(+0.33%)
Sep 18, 2015 1003 1013 992.95 1003 0 -8.91(-0.88%)
Sep 17, 2015 1009 1023 994.45 1012 0 +3.88(+0.38%)
Sep 16, 2015 1004 1014 995.57 1008 0 -0.29(-0.03%)
Sep 15, 2015 1004 1012 988.42 1008 0 +4.51(+0.45%)
Sep 14, 2015 1009 1014 991.49 1004 0 -5.74(-0.57%)
Sep 11, 2015 995.33 1017 987.90 1009 0 +14.10(+1.42%)
Sep 10, 2015 1002 1006 986.78 995.27 0 -3.94(-0.39%)
Sep 09, 2015 1005 1012 995.22 999.21 0 -1.00(-0.10%)
Sep 08, 2015 998.74 1006 988.52 1000 0 +8.88(+0.90%)
Sep 04, 2015 991.33 991.33 991.33 991.33 0 -11.01(-1.10%)
Sep 03, 2015 1000.00 1012 990.68 1002 0 +1.92(+0.19%)
Sep 02, 2015 1004 1017 985.87 1000 0 -0.15(-0.01%)
Sep 01, 2015 994.18 1013 987.96 1001 0 -10.64(-1.05%)
Aug 31, 2015 1004 1014 990.88 1011 0 +6.04(+0.60%)
Aug 28, 2015 999.48 1028 990.43 1005 0 -2.60(-0.26%)
Aug 27, 2015 992.58 1017 987.75 1008 0 +15.77(+1.59%)
Aug 26, 2015 977.98 996.48 969.96 992.00 0 +18.97(+1.95%)
Aug 25, 2015 997.41 1003 970.92 973.04 0 -10.38(-1.06%)
Aug 24, 2015 980.99 1005 945.63 983.41 0 -0.04(-0.00%)
Aug 21, 2015 995.72 1008 969.40 983.46 0 -26.16(-2.59%)
Aug 20, 2015 1023 1040 1004 1010 0 -23.16(-2.24%)
Aug 19, 2015 1042 1046 1019 1033 0 -15.80(-1.51%)
Aug 18, 2015 1048 1056 1038 1049 0 -2.28(-0.22%)
Aug 17, 2015 1042 1054 1038 1051 0 +4.56(+0.44%)
Aug 14, 2015 1043 1057 1029 1046 0 -2.73(-0.26%)
Aug 13, 2015 1045 1059 1032 1049 0 +0.30(+0.03%)
Aug 12, 2015 1043 1060 1035 1049 0 -3.47(-0.33%)
Aug 11, 2015 1029 1075 1009 1052 0 +20.14(+1.95%)
Aug 10, 2015 1002 1045 1001 1032 0 +29.99(+2.99%)
Aug 07, 2015 980.39 1008 974.19 1002 0 +4.50(+0.45%)
Aug 06, 2015 994.83 1015 975.52 997.57 0 -2.65(-0.26%)
Aug 05, 2015 1013 1023 989.93 1000 0 -10.10(-1.00%)
Aug 04, 2015 1021 1035 1001 1010 0 -12.63(-1.23%)
Aug 03, 2015 1008 1028 1004 1023 0 +10.41(+1.03%)
Jul 31, 2015 1005 1016 999.35 1013 0 +9.27(+0.92%)
Jul 30, 2015 1008 1019 998.55 1003 0 -7.59(-0.75%)
Jul 29, 2015 1004 1022 999.86 1011 0 +3.60(+0.36%)
Jul 28, 2015 1004 1021 1000 1007 0 +6.14(+0.61%)
Jul 27, 2015 999.33 1010 997.42 1001 0 -2.81(-0.28%)
Jul 24, 2015 1011 1017 997.96 1004 0 -10.39(-1.02%)
Jul 23, 2015 1033 1035 1011 1014 0 -16.61(-1.61%)
Jul 22, 2015 1024 1036 1020 1031 0 +2.07(+0.20%)
Jul 21, 2015 1038 1044 1021 1029 0 -6.89(-0.67%)
Jul 20, 2015 1050 1054 1028 1036 0 -18.02(-1.71%)
Jul 17, 2015 1055 1063 1044 1054 0 -4.49(-0.42%)
Jul 16, 2015 1055 1068 1051 1058 0 +6.95(+0.66%)
Jul 15, 2015 1045 1067 1039 1051 0 -0.69(-0.07%)
Jul 14, 2015 1049 1059 1044 1052 0 +3.95(+0.38%)
Jul 13, 2015 1050 1056 1043 1048 0 +0.24(+0.02%)
Jul 10, 2015 1049 1062 1040 1048 0 +8.50(+0.82%)
Jul 09, 2015 1035 1057 1020 1039 0 +14.00(+1.37%)
Jul 08, 2015 1039 1045 1018 1025 0 -21.19(-2.02%)
Jul 07, 2015 1029 1058 1016 1046 0 +33.93(+3.35%)
Jul 06, 2015 1020 1032 1007 1013 0 -14.17(-1.38%)
Jul 02, 2015 1027 1027 1027 1027 0 +13.66(+1.35%)
Jul 01, 2015 1016 1021 990.40 1013 0 +5.53(+0.55%)
Jun 30, 2015 1010 1042 994.74 1008 0 +1.85(+0.18%)
Jun 29, 2015 1008 1027 993.53 1006 0 -11.96(-1.18%)
Jun 26, 2015 1005 1032 1001 1018 0 +2.11(+0.21%)
Jun 25, 2015 1021 1032 1001 1016 0 -6.85(-0.67%)
Jun 24, 2015 1034 1048 1016 1022 0 -13.60(-1.31%)
Jun 23, 2015 1032 1050 1020 1036 0 +3.82(+0.37%)
Jun 22, 2015 995.76 1039 991.60 1032 0 +37.76(+3.80%)
Jun 19, 2015 992.24 1001 984.47 994.42 0 +3.10(+0.31%)
Jun 18, 2015 984.72 997.00 983.88 991.32 0 +7.71(+0.78%)
Jun 17, 2015 993.54 996.68 974.46 983.61 0 -7.97(-0.80%)
Jun 16, 2015 989.60 998.49 982.97 991.58 0 -5.04(-0.51%)
Jun 15, 2015 1004 1007 993.23 996.62 0 -13.15(-1.30%)
Jun 12, 2015 1011 1018 1002 1010 0 -5.71(-0.56%)
Jun 11, 2015 1020 1029 1008 1015 0 -3.42(-0.34%)
Jun 10, 2015 1023 1036 1016 1019 0 -4.88(-0.48%)
Jun 09, 2015 1006 1018 990.51 1024 0 +11.70(+1.16%)
Jun 08, 2015 1008 1009 985.31 1012 0 -1.48(-0.15%)
Jun 05, 2015 1022 1027 1008 1014 0 -8.25(-0.81%)
Jun 04, 2015 1025 1039 1007 1022 0 -9.30(-0.90%)
Jun 03, 2015 1016 1027 996.83 1031 0 +10.98(+1.08%)
Jun 02, 2015 1008 1029 1003 1020 0 +8.53(+0.84%)
Jun 01, 2015 1015 1024 1003 1012 0 -7.70(-0.76%)
May 29, 2015 1021 1027 1004 1019 0 -2.69(-0.26%)
May 28, 2015 1007 1030 1003 1022 0 +16.96(+1.69%)
May 27, 2015 992.73 1015 983.63 1005 0 +12.99(+1.31%)
May 26, 2015 995.27 1007 981.09 992.04 0 -9.83(-0.98%)
May 22, 2015 1002 1002 1002 1002 0 -5.47(-0.54%)
May 21, 2015 1017 1023 1003 1007 0 -14.17(-1.39%)
May 20, 2015 1035 1039 1014 1022 0 -14.69(-1.42%)
May 19, 2015 1037 1048 1024 1036 0 -5.14(-0.49%)
May 18, 2015 1042 1061 1026 1041 0 -3.87(-0.37%)
May 15, 2015 1048 1055 1032 1045 0 -2.66(-0.25%)
May 14, 2015 1047 1058 1038 1048 0 +2.65(+0.25%)
May 13, 2015 1052 1064 1036 1045 0 -3.85(-0.37%)
May 12, 2015 1044 1061 1033 1049 0 -4.04(-0.38%)
May 11, 2015 1056 1072 1048 1053 0 -7.78(-0.73%)
May 08, 2015 1055 1075 1047 1061 0 +4.63(+0.44%)
May 07, 2015 1052 1064 1039 1056 0 -1.01(-0.10%)
May 06, 2015 1064 1068 1038 1057 0 -7.37(-0.69%)
May 05, 2015 1077 1089 1050 1065 0 -12.94(-1.20%)
May 04, 2015 1063 1088 1057 1078 0 +13.96(+1.31%)
May 01, 2015 1063 1071 1052 1064 0 -0.18(-0.02%)
Apr 30, 2015 1084 1088 1057 1064 0 -24.95(-2.29%)
Apr 29, 2015 1100 1106 1087 1089 0 -17.32(-1.57%)
Apr 28, 2015 1110 1117 1099 1106 0 -9.65(-0.86%)
Apr 27, 2015 1118 1142 1105 1116 0 -7.19(-0.64%)
Apr 24, 2015 1117 1132 1110 1123 0 +6.82(+0.61%)
Apr 23, 2015 1103 1121 1096 1116 0 +11.32(+1.02%)
Apr 22, 2015 1105 1114 1099 1105 0 +1.36(+0.12%)
Apr 21, 2015 1110 1111 1097 1103 0 -5.28(-0.48%)
Apr 20, 2015 1098 1113 1092 1109 0 +16.70(+1.53%)
Apr 17, 2015 1107 1111 1085 1092 0 -22.90(-2.05%)
Apr 16, 2015 1129 1131 1110 1115 0 -17.47(-1.54%)
Apr 15, 2015 1129 1149 1111 1132 0 +2.75(+0.24%)
Apr 14, 2015 1125 1139 1111 1130 0 +1.23(+0.11%)
Apr 13, 2015 1130 1136 1117 1128 0 -2.93(-0.26%)
Apr 10, 2015 1129 1141 1119 1131 0 +4.22(+0.37%)
Apr 09, 2015 1144 1145 1119 1127 0 -17.99(-1.57%)
Apr 08, 2015 1148 1152 1138 1145 0 -4.14(-0.36%)
Apr 07, 2015 1155 1157 1141 1149 0 -7.30(-0.63%)
Apr 06, 2015 1146 1164 1140 1157 0 +5.18(+0.45%)
Apr 02, 2015 1151 1151 1151 1151 0 -1.61(-0.14%)
Apr 01, 2015 1139 1161 1124 1153 0 +12.84(+1.13%)
Mar 31, 2015 1127 1144 1118 1140 0 +10.45(+0.93%)
Mar 30, 2015 1123 1136 1111 1130 0 +11.30(+1.01%)
Mar 27, 2015 1110 1130 1104 1118 0 +4.34(+0.39%)
Mar 26, 2015 1133 1140 1110 1114 0 -22.01(-1.94%)
Mar 25, 2015 1137 1152 1130 1136 0 -2.40(-0.21%)
Mar 24, 2015 1143 1149 1127 1138 0 -4.80(-0.42%)
Mar 23, 2015 1141 1162 1124 1143 0 +2.53(+0.22%)
Mar 20, 2015 1122 1149 1118 1141 0 +21.16(+1.89%)
Mar 19, 2015 1129 1141 1115 1120 0 -13.69(-1.21%)
Mar 18, 2015 1084 1143 1080 1133 0 +37.05(+3.38%)
Mar 17, 2015 1077 1102 1069 1096 0 +15.13(+1.40%)
Mar 16, 2015 1075 1096 1065 1081 0 +12.37(+1.16%)
Mar 13, 2015 1073 1081 1057 1069 0 -5.75(-0.54%)
Mar 12, 2015 1055 1080 1054 1074 0 +25.81(+2.46%)
Mar 11, 2015 1033 1060 1025 1049 0 +14.95(+1.45%)
Mar 10, 2015 1046 1049 1031 1034 0 -18.69(-1.78%)
Mar 09, 2015 1024 1059 1013 1052 0 +35.85(+3.53%)
Mar 06, 2015 1026 1035 1011 1017 0 -6.91(-0.68%)
Mar 05, 2015 1017 1038 1001 1023 0 -1.55(-0.15%)
Mar 04, 2015 1025 1034 1013 1025 0 -2.24(-0.22%)
Mar 03, 2015 1031 1037 1021 1027 0 -4.89(-0.47%)
Mar 02, 2015 1036 1052 1025 1032 0 -3.70(-0.36%)
Feb 27, 2015 1041 1062 1029 1036 0 -9.38(-0.90%)
Feb 26, 2015 1047 1058 1035 1045 0 -4.72(-0.45%)
Feb 25, 2015 1044 1062 1038 1050 0 +2.23(+0.21%)
Feb 24, 2015 1049 1057 1038 1048 0 -1.37(-0.13%)
Feb 23, 2015 1044 1051 1035 1049 0 +4.97(+0.48%)
Feb 20, 2015 1040 1051 1031 1044 0 +2.25(+0.22%)
Feb 19, 2015 1051 1058 1038 1042 0 -9.33(-0.89%)
Feb 18, 2015 1042 1062 1036 1051 0 +6.05(+0.58%)
Feb 17, 2015 1033 1048 1020 1045 0 +10.36(+1.00%)
Feb 13, 2015 1035 1035 1035 1035 0 +5.40(+0.52%)
Feb 12, 2015 1022 1039 1019 1029 0 +8.62(+0.84%)
Feb 11, 2015 1007 1033 1004 1021 0 +13.81(+1.37%)
Feb 10, 2015 1004 1016 991.43 1007 0 +4.53(+0.45%)
Feb 09, 2015 998.14 1013 991.55 1002 0 +2.05(+0.20%)
Feb 06, 2015 998.08 1012 988.55 1000 0 +0.38(+0.04%)
Feb 05, 2015 993.17 1011 984.38 999.95 0 +10.26(+1.04%)
Feb 04, 2015 985.41 1003 982.26 989.69 0 +2.15(+0.22%)
Feb 03, 2015 971.69 993.91 971.67 987.54 0 +16.00(+1.65%)
Feb 02, 2015 969.71 977.84 964.37 971.54 0 +5.71(+0.59%)
Jan 30, 2015 970.89 979.27 961.63 965.83 0 -11.97(-1.22%)
Jan 29, 2015 969.93 982.00 963.70 977.80 0 +7.87(+0.81%)
Jan 28, 2015 986.25 989.50 964.62 969.93 0 -10.70(-1.09%)
Jan 27, 2015 970.98 991.19 955.35 980.63 0 -10.16(-1.03%)
Jan 26, 2015 983.76 995.89 980.06 990.79 0 +5.61(+0.57%)
Jan 23, 2015 994.59 999.07 980.67 985.17 0 -7.81(-0.79%)
Jan 22, 2015 988.04 992.01 970.59 992.99 0 +8.65(+0.88%)
Jan 21, 2015 964.54 988.61 961.69 984.34 0 +15.33(+1.58%)
Jan 20, 2015 974.19 978.42 957.53 969.01 0 -6.30(-0.65%)
Jan 16, 2015 962.43 977.96 953.64 975.30 0 +8.59(+0.89%)
Jan 15, 2015 967.26 967.54 962.31 966.72 0 -25.75(-2.59%)
Jan 14, 2015 991.29 997.28 976.95 992.46 0 -6.33(-0.63%)
Jan 13, 2015 998.80 998.80 998.80 998.80 0 -8.90(-0.88%)
Jan 12, 2015 1004 1018 992.86 1008 0 -3.94(-0.39%)
Jan 09, 2015 1027 1031 1006 1012 0 -16.63(-1.62%)
Jan 08, 2015 1027 1047 1014 1028 0 +5.74(+0.56%)
Jan 07, 2015 1022 1034 1002 1023 0 +4.56(+0.45%)
Jan 06, 2015 1032 1045 1004 1018 0 -11.10(-1.08%)
Jan 05, 2015 1034 1045 1020 1029 0 -7.18(-0.69%)
Jan 02, 2015 1043 1058 1027 1036 0 -2.13(-0.21%)
Dec 31, 2014 1038 1038 1038 1038 0 -3.96(-0.38%)
Dec 30, 2014 1051 1060 1037 1042 0 -12.91(-1.22%)
Dec 29, 2014 1044 1061 1039 1055 0 +9.19(+0.88%)
Dec 26, 2014 1052 1061 1039 1046 0 -2.30(-0.22%)
Dec 24, 2014 1048 1048 1048 1048 0 -0.72(-0.07%)
Dec 23, 2014 1039 1059 1034 1049 0 +13.26(+1.28%)
Dec 22, 2014 1023 1044 1015 1036 0 +19.90(+1.96%)
Dec 19, 2014 1020 1032 1003 1016 0 -4.79(-0.47%)
Dec 18, 2014 1024 1034 1010 1021 0 +3.90(+0.38%)
Dec 17, 2014 997.40 1027 992.12 1017 0 +19.60(+1.97%)
Dec 16, 2014 997.49 1012 996.82 997.21 0 -9.34(-0.93%)
Dec 15, 2014 1016 1027 1002 1007 0 -8.00(-0.79%)
Dec 12, 2014 1024 1033 1010 1015 0 -18.39(-1.78%)
Dec 11, 2014 1035 1047 1013 1033 0 -2.17(-0.21%)
Dec 10, 2014 1050 1056 1027 1035 0 -21.25(-2.01%)
Dec 09, 2014 1039 1059 1034 1056 0 +8.72(+0.83%)
Dec 08, 2014 1067 1077 1035 1048 0 -24.11(-2.25%)
Dec 05, 2014 1074 1092 1065 1072 0 -0.65(-0.06%)
Dec 04, 2014 1079 1087 1069 1072 0 -7.41(-0.69%)
Dec 03, 2014 1080 1094 1068 1080 0 -2.39(-0.22%)
Dec 02, 2014 1079 1097 1067 1082 0 +4.40(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.